Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Financial Llc (NY: EFC )

13.11 -0.14 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2014 8.778 8.802 8.802 8.802 275,809 +0.03(+0.36%)
Aug 28, 2014 8.767 8.788 8.700 8.770 284,163 +0.02(+0.20%)
Aug 27, 2014 8.802 8.802 8.703 8.753 401,847 -0.28(-3.05%)
Aug 26, 2014 9.011 9.032 8.972 9.029 685,408 +0.04(+0.47%)
Aug 25, 2014 8.979 9.004 8.944 8.986 464,689 +0.05(+0.59%)
Aug 22, 2014 8.891 8.975 8.873 8.933 618,591 +0.07(+0.76%)
Aug 21, 2014 8.838 8.891 8.823 8.866 324,335 +0.03(+0.32%)
Aug 20, 2014 8.820 8.855 8.799 8.838 348,852 +0.01(+0.16%)
Aug 19, 2014 8.831 8.855 8.792 8.823 424,051 +0.02(+0.20%)
Aug 18, 2014 8.785 8.831 8.746 8.806 339,064 +0.03(+0.36%)
Aug 15, 2014 8.742 8.774 8.732 8.774 257,006 +0.04(+0.49%)
Aug 14, 2014 8.717 8.746 8.700 8.732 254,587 +0.04(+0.41%)
Aug 13, 2014 8.661 8.714 8.661 8.696 216,333 +0.05(+0.53%)
Aug 12, 2014 8.590 8.661 8.590 8.650 240,169 +0.07(+0.78%)
Aug 11, 2014 8.477 8.592 8.452 8.583 399,191 +0.12(+1.46%)
Aug 08, 2014 8.495 8.495 8.463 8.459 168,198 -0.02(-0.21%)
Aug 07, 2014 8.484 8.498 8.449 8.477 285,167 +0.01(+0.13%)
Aug 06, 2014 8.452 8.516 8.445 8.466 268,084 +0.02(+0.29%)
Aug 05, 2014 8.477 8.481 8.424 8.442 123,019 -0.04(-0.50%)
Aug 04, 2014 8.392 8.498 8.392 8.484 216,446 +0.10(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.